Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	18.11	18.11	17.60	17.63	10,592,994	-0.67(-3.64%)
Feb 28, 2008	18.26	18.41	17.94	18.30	7,499,437	-0.19(-1.01%)
Feb 27, 2008	18.55	18.84	18.16	18.48	6,524,493	-0.18(-0.98%)
Feb 26, 2008	18.34	18.85	18.18	18.67	7,944,545	+0.33(+1.82%)
Feb 25, 2008	17.68	18.39	17.63	18.33	6,908,822	+0.65(+3.70%)
Feb 22, 2008	17.76	18.00	17.19	17.68	6,532,821	+0.05(+0.30%)
Feb 21, 2008	18.13	18.69	17.53	17.63	8,873,133	-0.47(-2.61%)
Feb 20, 2008	17.45	18.16	17.45	18.10	8,610,215	+0.64(+3.65%)
Feb 19, 2008	17.70	18.03	17.42	17.46	7,130,877	+0.11(+0.63%)
Feb 18, 2008	17.48	17.63	17.15	17.35	7,695,437	+0.00(+0.00%)
Feb 15, 2008	17.48	17.63	17.15	17.35	7,695,437	-0.21(-1.20%)
Feb 14, 2008	18.31	18.41	17.45	17.56	7,961,150	-0.92(-4.97%)
Feb 13, 2008	17.99	18.52	17.99	18.48	7,207,993	+0.81(+4.60%)
Feb 12, 2008	17.64	18.18	17.48	17.67	10,115,793	-0.05(-0.28%)
Feb 11, 2008	17.59	17.78	17.37	17.72	5,057,209	+0.23(+1.30%)
Feb 08, 2008	17.59	17.92	17.20	17.49	7,053,613	-0.45(-2.51%)
Feb 07, 2008	17.47	18.25	17.45	17.94	9,947,947	+0.34(+1.94%)
Feb 06, 2008	17.31	18.13	17.14	17.60	12,450,500	+0.49(+2.87%)
Feb 05, 2008	17.68	17.87	17.07	17.11	12,748,119	-1.19(-6.49%)
Feb 04, 2008	18.82	18.84	18.27	18.29	7,092,623	-0.56(-2.95%)
Feb 01, 2008	19.71	19.71	18.49	18.85	8,885,502	-0.22(-1.15%)
Jan 31, 2008	18.29	19.30	17.94	19.07	9,299,057	+0.48(+2.58%)
Jan 30, 2008	18.39	19.17	18.10	18.59	9,772,499	-0.01(-0.07%)
Jan 29, 2008	19.20	19.44	18.32	18.60	14,876,446	-0.98(-4.98%)
Jan 28, 2008	19.05	19.71	18.69	19.58	8,731,810	+0.60(+3.15%)
Jan 25, 2008	18.78	19.48	18.71	18.98	19,942,658	+0.23(+1.24%)
Jan 24, 2008	18.50	19.34	18.46	18.75	11,846,045	-0.50(-2.60%)
Jan 23, 2008	17.31	19.51	16.90	19.25	13,742,747	+1.36(+7.61%)
Jan 22, 2008	17.35	18.15	17.18	17.89	9,353,612	-0.19(-1.03%)
Jan 21, 2008	18.40	18.52	17.57	18.07	12,261,470	+0.00(+0.00%)
Jan 18, 2008	18.40	18.52	17.57	18.07	12,261,470	+0.50(+2.82%)
Jan 17, 2008	18.74	19.19	17.57	17.58	11,492,869	-1.38(-7.27%)
Jan 16, 2008	19.33	19.48	18.36	18.96	11,208,418	+0.01(+0.04%)
Jan 15, 2008	19.39	19.71	18.88	18.95	6,886,299	-0.83(-4.19%)
Jan 14, 2008	19.05	19.80	19.05	19.78	4,844,704	+0.75(+3.93%)
Jan 11, 2008	19.67	19.91	18.92	19.03	8,042,764	-0.99(-4.95%)
Jan 10, 2008	19.07	20.30	19.07	20.02	12,352,795	+0.39(+1.97%)
Jan 09, 2008	20.04	20.04	18.88	19.64	9,634,820	+0.03(+0.17%)
Jan 08, 2008	20.94	20.97	19.59	19.60	8,933,482	-1.17(-5.62%)
Jan 07, 2008	20.65	21.12	20.39	20.77	7,527,820	+0.26(+1.29%)
Jan 04, 2008	22.09	22.09	20.43	20.50	8,333,226	-1.05(-4.88%)
Jan 03, 2008	21.44	21.96	21.43	21.56	5,406,285	+0.02(+0.11%)
Jan 02, 2008	22.02	22.57	21.46	21.53	5,562,239	-0.61(-2.75%)
Jan 01, 2008	22.57	22.92	22.12	22.14	4,009,813	+0.00(+0.00%)
Dec 31, 2007	22.57	22.92	22.12	22.14	3,954,036	-0.59(-2.57%)
Dec 28, 2007	22.62	22.89	22.43	22.73	3,017,971	+0.35(+1.54%)
Dec 27, 2007	23.23	23.34	22.38	22.38	4,178,168	-0.87(-3.76%)
Dec 26, 2007	22.79	23.38	22.58	23.26	2,315,375	+0.27(+1.17%)
Dec 24, 2007	23.15	23.28	22.76	22.99	1,331,945	-0.01(-0.04%)
Dec 21, 2007	22.22	23.07	22.04	23.00	12,275,625	+1.16(+5.30%)
Dec 20, 2007	21.38	21.95	21.16	21.84	5,481,179	+0.66(+3.13%)
Dec 19, 2007	21.25	21.42	21.05	21.18	4,772,054	-0.02(-0.08%)
Dec 18, 2007	20.83	21.31	20.76	21.19	6,911,609	+0.69(+3.35%)
Dec 17, 2007	21.31	21.83	20.48	20.50	5,958,553	-1.10(-5.08%)
Dec 14, 2007	21.65	22.15	21.39	21.60	7,213,955	-1.13(-4.97%)
Dec 13, 2007	22.21	22.83	22.21	22.73	6,127,796	+0.30(+1.34%)
Dec 12, 2007	22.61	22.79	22.11	22.43	8,186,985	+0.39(+1.79%)
Dec 11, 2007	23.45	23.61	22.00	22.04	6,627,739	-1.34(-5.72%)
Dec 10, 2007	22.91	23.45	22.72	23.37	5,295,259	+0.47(+2.04%)
Dec 07, 2007	22.38	23.05	22.31	22.91	9,449,951	+0.24(+1.06%)
Dec 06, 2007	22.24	22.75	22.06	22.67	7,835,011	+0.50(+2.24%)
Dec 05, 2007	21.61	22.35	21.13	22.17	9,426,890	+1.60(+7.78%)
Dec 04, 2007	19.95	20.57	19.71	20.57	7,389,790	+0.37(+1.83%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.